日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦ガス(9533)の株価時系列情報

東邦ガス(9533)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 440 440 435 435 33,000
1986/12/26 448 450 436 445 70,000
1986/12/25 440 447 440 445 127,000
1986/12/24 441 448 435 448 98,000
1986/12/23 438 446 435 446 136,000
1986/12/22 450 450 448 448 62,000
1986/12/19 458 461 455 460 167,000
1986/12/18 469 469 450 458 97,000
1986/12/17 470 470 445 470 148,000
1986/12/16 470 478 470 478 102,000
1986/12/15 479 485 475 479 122,000
1986/12/12 483 485 480 480 249,000
1986/12/11 475 490 475 488 370,000
1986/12/10 480 483 470 480 341,000
1986/12/09 470 485 470 480 639,000
1986/12/08 455 469 455 469 261,000
1986/12/06 445 455 442 451 376,000
1986/12/05 464 465 455 455 261,000
1986/12/04 450 470 450 467 755,000
1986/12/03 430 450 430 450 447,000
1986/12/02 430 439 429 431 196,000
1986/12/01 411 430 411 429 188,000
1986/11/29 409 410 405 410 151,000
1986/11/28 406 406 404 405 175,000
1986/11/27 400 401 395 396 53,000
1986/11/26 405 406 400 404 245,000
1986/11/25 404 405 400 400 88,000
1986/11/22 400 403 396 403 25,000
1986/11/21 394 405 394 400 38,000
1986/11/20 398 403 390 391 43,000
1986/11/19 403 408 403 408 104,000
1986/11/18 410 410 392 403 146,000
1986/11/17 400 409 391 404 108,000
1986/11/14 390 394 390 390 85,000
1986/11/13 390 395 385 390 96,000
1986/11/12 390 395 384 395 213,000
1986/11/11 395 400 390 390 85,000
1986/11/10 405 405 396 400 98,000
1986/11/07 412 413 395 395 276,000
1986/11/06 395 404 395 403 110,000
1986/11/05 389 400 383 400 56,000
1986/11/04 382 388 382 388 60,000
1986/11/01 399 399 380 380 101,000
1986/10/31 413 415 399 409 342,000
1986/10/30 380 410 380 410 352,000
1986/10/29 375 375 370 375 175,000
1986/10/28 365 380 365 370 93,000
1986/10/27 360 365 355 365 102,000
1986/10/25 350 356 350 355 189,000
1986/10/24 356 365 350 350 244,000
1986/10/23 323 369 323 350 294,000
1986/10/21 398 399 365 383 117,000
1986/10/20 405 405 395 401 83,000
1986/10/17 405 415 400 400 168,000
1986/10/16 415 415 405 405 103,000
1986/10/15 415 424 405 405 113,000
1986/10/14 428 434 412 412 118,000
1986/10/13 430 435 425 427 108,000
1986/10/09 412 426 412 420 112,000
1986/10/08 409 415 405 412 83,000
1986/10/07 411 430 405 409 99,000
1986/10/06 424 425 400 410 82,000
1986/10/04 410 420 410 414 144,000
1986/10/03 395 410 395 403 116,000
1986/10/02 420 430 420 424 93,000
1986/10/01 445 450 445 445 85,000
1986/09/30 461 468 458 460 355,000
1986/09/29 455 465 455 460 211,000
1986/09/27 458 460 455 455 195,000
1986/09/26 452 467 447 460 538,000
1986/09/25 430 440 426 439 300,000
1986/09/24 420 430 420 430 224,000
1986/09/22 418 420 415 420 267,000
1986/09/19 418 423 416 417 420,000
1986/09/18 416 421 415 421 166,000
1986/09/17 430 433 411 421 273,000
1986/09/16 436 445 421 435 294,000
1986/09/12 435 455 432 441 369,000
1986/09/11 452 467 451 452 449,000
1986/09/10 445 454 435 450 298,000
1986/09/09 440 442 431 440 126,000
1986/09/08 446 450 440 448 372,000
1986/09/06 451 460 445 446 212,000
1986/09/05 422 453 421 453 309,000
1986/09/04 421 425 410 420 376,000
1986/09/03 410 429 410 429 214,000
1986/09/02 465 465 450 460 154,000
1986/09/01 468 480 465 470 229,000
1986/08/30 471 477 470 473 194,000
1986/08/29 469 474 460 466 186,000
1986/08/28 477 482 470 470 336,000
1986/08/27 477 487 477 487 233,000
1986/08/26 501 510 495 507 461,000
1986/08/25 465 495 465 492 538,000
1986/08/23 455 470 455 470 411,000
1986/08/22 514 515 490 495 589,000
1986/08/21 515 526 500 510 863,000
1986/08/20 541 545 530 539 597,000
1986/08/19 560 560 545 545 616,000
1986/08/18 559 563 541 545 674,000
1986/08/15 540 555 531 555 626,000
1986/08/14 556 560 547 549 667,000
1986/08/13 548 565 541 546 1,375,000
1986/08/12 533 550 530 543 530,000
1986/08/11 520 530 510 523 365,000
1986/08/08 500 510 490 495 773,000
1986/08/07 534 543 520 520 858,000
1986/08/06 550 554 525 531 1,682,000
1986/08/05 519 580 519 560 1,999,000
1986/08/04 500 529 495 525 1,067,000
1986/08/02 495 515 495 495 751,000
1986/08/01 551 586 511 545 1,823,000
1986/07/31 610 610 550 550 4,673,000
1986/07/30 552 560 550 560 2,829,000
1986/07/29 460 507 455 480 3,749,000
1986/07/28 437 459 437 450 716,000
1986/07/26 445 447 440 442 295,000
1986/07/25 458 470 450 458 1,062,000
1986/07/24 452 473 450 456 1,370,000
1986/07/23 450 455 442 442 1,313,000
1986/07/22 427 438 420 438 383,000
1986/07/21 441 449 415 422 799,000
1986/07/19 432 442 430 436 444,000
1986/07/18 436 440 421 421 874,000
1986/07/17 414 435 410 428 539,000
1986/07/16 425 429 413 415 415,000
1986/07/15 440 440 425 430 437,000
1986/07/14 440 453 436 444 670,000
1986/07/11 430 455 430 434 1,471,000
1986/07/10 424 430 415 428 1,343,000
1986/07/09 412 424 410 422 1,242,000
1986/07/08 400 410 395 408 590,000
1986/07/07 400 410 399 405 622,000
1986/07/05 395 399 393 399 305,000
1986/07/04 392 399 392 393 430,000
1986/07/03 399 400 388 390 616,000
1986/07/02 404 408 391 400 1,060,000
1986/07/01 405 415 398 404 4,803,000
1986/06/30 375 400 371 391 2,927,000
1986/06/28 355 355 350 355 302,000
1986/06/27 355 357 350 355 930,000
1986/06/26 349 355 345 355 596,000
1986/06/25 348 350 342 349 352,000
1986/06/24 358 359 341 349 694,000
1986/06/23 350 355 348 355 848,000
1986/06/21 343 350 343 349 329,000
1986/06/20 340 345 335 345 487,000
1986/06/19 340 343 333 337 313,000
1986/06/18 341 344 337 340 233,000
1986/06/17 344 346 335 343 383,000
1986/06/16 343 350 343 348 426,000
1986/06/13 340 343 339 340 505,000
1986/06/12 350 350 336 344 640,000
1986/06/11 334 355 330 350 1,629,000
1986/06/10 325 334 315 334 1,312,000
1986/06/09 308 330 304 323 940,000
1986/06/07 313 313 308 309 193,000
1986/06/06 311 320 310 314 1,211,000
1986/06/05 300 310 300 310 1,017,000
1986/06/04 295 300 294 300 1,255,000
1986/06/03 284 298 283 292 1,005,000
1986/06/02 275 285 275 285 261,000
1986/05/31 268 274 268 270 40,000
1986/05/30 274 274 267 267 106,000
1986/05/29 273 275 265 274 107,000
1986/05/28 269 269 264 269 115,000
1986/05/27 266 269 264 268 73,000
1986/05/26 269 270 268 269 74,000
1986/05/24 269 269 266 269 34,000
1986/05/23 264 269 263 269 83,000
1986/05/22 263 266 261 263 86,000
1986/05/21 269 269 261 268 70,000
1986/05/20 269 269 265 269 73,000
1986/05/19 269 270 267 269 34,000
1986/05/17 266 272 265 272 56,000
1986/05/16 270 272 270 270 151,000
1986/05/15 273 275 272 273 75,000
1986/05/14 277 278 274 276 134,000
1986/05/13 276 280 276 276 71,000
1986/05/12 283 284 277 277 135,000
1986/05/09 280 283 278 281 109,000
1986/05/08 279 284 278 284 64,000
1986/05/07 280 284 275 284 96,000
1986/05/06 275 289 275 284 89,000
1986/05/02 273 278 270 275 75,000
1986/05/01 278 279 272 278 87,000
1986/04/30 275 279 273 275 55,000
1986/04/28 279 280 275 280 53,000
1986/04/26 270 275 270 270 61,000
1986/04/25 277 285 270 285 76,000
1986/04/24 284 285 280 285 89,000
1986/04/23 291 291 282 287 584,000
1986/04/22 291 299 290 294 215,000
1986/04/21 296 297 290 294 230,000
1986/04/19 288 299 285 296 267,000
1986/04/18 274 290 274 288 289,000
1986/04/17 271 273 270 273 131,000
1986/04/16 275 275 270 273 70,000
1986/04/15 280 280 275 275 131,000
1986/04/14 270 285 270 275 168,000
1986/04/11 282 284 275 275 78,000
1986/04/10 263 270 263 265 56,000
1986/04/09 265 265 261 263 58,000
1986/04/08 261 265 255 265 204,000
1986/04/07 271 273 270 270 98,000
1986/04/05 270 273 266 266 100,000
1986/04/04 274 277 270 270 121,000
1986/04/03 290 294 265 280 168,000
1986/04/02 298 299 295 298 195,000
1986/04/01 292 300 291 300 214,000
1986/03/31 296 298 291 297 219,000
1986/03/29 295 300 290 300 173,000
1986/03/28 295 296 295 295 133,000
1986/03/27 295 300 290 296 266,000
1986/03/26 290 298 276 298 160,000
1986/03/25 300 301 297 298 237,000
1986/03/24 310 310 300 301 213,000
1986/03/22 313 314 308 312 123,000
1986/03/20 300 310 295 308 477,000
1986/03/19 329 329 303 315 816,000
1986/03/18 303 320 303 319 707,000
1986/03/17 300 310 298 303 642,000
1986/03/15 295 303 295 297 753,000
1986/03/14 286 298 286 295 741,000
1986/03/13 275 288 273 286 970,000
1986/03/12 260 275 260 271 1,316,000
1986/03/11 255 260 254 260 332,000
1986/03/10 256 258 254 255 166,000
1986/03/07 255 257 255 257 294,000
1986/03/06 251 252 245 252 228,000
1986/03/05 255 255 250 252 152,000
1986/03/04 255 256 254 255 152,000
1986/03/03 257 258 255 257 225,000
1986/03/01 254 257 253 257 251,000
1986/02/28 253 261 253 258 795,000
1986/02/27 241 250 241 248 526,000
1986/02/26 238 241 238 241 328,000
1986/02/25 234 238 232 236 173,000
1986/02/24 239 239 232 235 125,000
1986/02/22 239 240 236 238 73,000
1986/02/21 240 242 238 240 298,000
1986/02/20 243 243 238 238 501,000
1986/02/19 240 243 240 242 594,000
1986/02/18 234 245 232 240 766,000
1986/02/17 225 233 223 231 347,000
1986/02/15 223 225 222 225 180,000
1986/02/14 221 223 220 222 584,000
1986/02/13 223 223 220 222 91,000
1986/02/12 220 223 220 220 115,000
1986/02/10 220 222 220 222 50,000
1986/02/07 218 222 218 222 132,000
1986/02/06 218 220 218 220 41,000
1986/02/05 217 222 217 219 112,000
1986/02/04 220 220 216 220 52,000
1986/02/03 217 220 215 220 70,000
1986/02/01 215 215 215 215 131,000
1986/01/31 213 217 213 215 62,000
1986/01/30 217 217 215 217 83,000
1986/01/29 220 220 213 217 76,000
1986/01/28 220 223 220 223 109,000
1986/01/27 222 224 219 220 149,000
1986/01/25 218 220 218 220 109,000
1986/01/24 214 216 214 216 32,000
1986/01/23 215 217 213 217 58,000
1986/01/22 212 217 211 215 133,000
1986/01/21 213 216 211 213 91,000
1986/01/20 214 215 214 215 42,000
1986/01/18 213 215 213 215 15,000
1986/01/17 215 216 213 216 81,000
1986/01/16 217 217 213 216 40,000
1986/01/14 213 218 213 218 60,000
1986/01/13 215 218 215 218 60,000
1986/01/10 215 219 213 219 104,000
1986/01/09 215 218 215 215 82,000
1986/01/08 219 220 216 220 55,000
1986/01/07 217 220 217 218 39,000
1986/01/06 218 220 216 220 44,000
1986/01/04 220 220 218 220 34,000

このページの先頭へ